WSI Industries Inc. Historical Stock Prices

WSCI 
$7.05
*  
0.065
 negative 
0.93%
Get WSCI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  6.93  7.11  6.93  7.05 521
04/17/2014 6.93 7.11 6.93 7.05 521
04/16/2014 6.957 6.99 6.81 6.985 9,237
04/15/2014 7.15 7.15 6.94 6.94 7,723
04/14/2014 7.03 7.37 7.03 7.062 5,450
04/11/2014 7.4899 7.4899 7 7.09 9,631
04/10/2014 7.38 7.38 7.2 7.22 1,329
04/09/2014 7.19 7.5 7.11 7.36 9,814
04/08/2014 7 7.37 7 7.37 985
04/07/2014 7.34 7.34 7.01 7.04 3,541
04/04/2014 7.645 7.761 7.2701 7.2701 14,374
04/03/2014 7.66 7.66 7.31 7.64 9,505
04/02/2014 7.2101 7.5 7.2101 7.4619 4,654
04/01/2014 7.4808 7.495 7.33 7.3499 7,654
03/31/2014 7.33 7.5096 7.114 7.375 5,873
03/28/2014 7.89 7.8999 7.2239 7.27 16,183
03/27/2014 8 8 7.75 7.75 9,799
03/26/2014 8.1 8.1 7.82 8 40,449
03/25/2014 7.95 8.15 7.64 7.948 80,421
03/24/2014 7.395 7.65 7.2601 7.5 16,729
03/21/2014 7.35 7.4 6.8 7.38 14,577
03/20/2014 6.84 7.74 6.84 7.3315 34,071
03/19/2014 6.7308 6.8399 6.6701 6.8399 1,646
03/18/2014 6.85 6.85 6.7 6.84 9,459
03/17/2014 6.85 6.9 6.804 6.82 10,831
03/14/2014 6.4836 6.8501 6.4836 6.85 25,717
03/13/2014 6.5 6.51 6.4 6.499 9,700
03/12/2014 6.46 6.6099 6.46 6.5 5,207
03/11/2014 6.6199 6.6199 6.55 6.605 10,326
03/10/2014 6.6 6.62 6.6 6.61 2,819
03/07/2014 6.5754 6.68 6.56 6.56 1,250
03/06/2014 6.55 6.68 6.5445 6.5445 1,775
03/05/2014 6.51 6.51 6.51 6.51 600
03/04/2014 6.43 6.5001 6.43 6.5001 7,235
03/03/2014 6.44 6.5 6.44 6.46 2,801
02/28/2014 6.575 6.6 6.44 6.44 2,391
02/27/2014 6.52 6.55 6.52 6.55 2,266
02/26/2014 6.51 6.51 6.4 6.4681 16,123
02/25/2014 6.52 6.58 6.46 6.56 3,407
02/24/2014 6.5315 6.595 6.5315 6.5856 3,223
02/21/2014 6.51 6.53 6.42 6.53 1,670
02/20/2014 6.5 6.5299 6.5 6.5299 5,696
02/19/2014 6.5 6.5 6.4 6.41 2,559
02/18/2014 6.5 6.5 6.4 6.5 12,994
02/14/2014 6.484 6.55 6.48 6.5 17,420
02/13/2014 6.441 6.5 6.44 6.5 1,800
02/12/2014 6.4 6.5 6.4 6.5 2,755
02/11/2014 6.5 6.5 6.4135 6.4135 345
02/10/2014 6.4965 6.51 6.49 6.5 10,011
02/07/2014 6.41 6.5 6.41 6.4856 1,622
02/06/2014 6.5 6.5 6.4 6.4 5,272
02/05/2014 6.5 6.6 6.4 6.49 2,000
02/04/2014 6.41 6.5 6.406 6.5 5,167
02/03/2014 6.3601 6.4796 6.3501 6.44 9,478
01/31/2014 6.5 6.5001 6.4785 6.4888 10,599
01/30/2014 6.48 6.5 6.4796 6.5 5,640
01/29/2014 6.3601 6.3601 6.3601 6.3601 1,000
01/28/2014 6.49 6.49 6.4171 6.4171 529
01/27/2014 6.5415 6.5415 6.4 6.45 4,926
01/24/2014 6.59 6.59 6.5 6.5018 3,975
01/23/2014 6.31 6.572 6.31 6.55 36,217
01/22/2014 6.2799 6.31 6.27 6.3088 21,222
01/21/2014 6.15 6.26 6.15 6.25 7,308
01/17/2014 6.28 6.28 6.25 6.27 7,308
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?